|
Closing price on 1/8/2020
|
|
| Open |
14.55 |
| High |
15.90 |
| Low |
14.55 |
| Volume |
40 |
| Split-adjusted Price |
14.90 |
|
|
STG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/8/2020
|
-0.55 / -3.56%
|
14.55
|
15.90
|
14.55
|
14.90
|
14.98
|
14.90
|
40
|
|
|
1/7/2020
|
0.00 / 0.00%
|
15.40
|
15.45
|
15.40
|
15.45
|
15.43
|
15.45
|
1,000
|
|
|
1/6/2020
|
0.00 / 0.00%
|
15.60
|
16.00
|
15.45
|
15.45
|
15.63
|
15.45
|
420
|
|
|
1/3/2020
|
-0.50 / -3.13%
|
15.50
|
15.50
|
15.45
|
15.45
|
15.48
|
15.45
|
3,000
|
|
|
1/2/2020
|
0.00 / 0.00%
|
15.95
|
15.95
|
15.95
|
15.95
|
15.95
|
15.95
|
10
|
|
|
12/31/2019
|
-0.55 / -3.33%
|
15.45
|
15.95
|
15.45
|
15.95
|
15.47
|
15.95
|
1,810
|
|
|
12/30/2019
|
0.00 / 0.00%
|
16.50
|
16.50
|
15.50
|
16.50
|
16.25
|
16.50
|
74,700
|
|
|
12/27/2019
|
0.00 / 0.00%
|
15.45
|
16.50
|
15.45
|
16.50
|
15.53
|
16.50
|
2,060
|
|
|
12/26/2019
|
+0.50 / +3.13%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
10
|
|
|
12/25/2019
|
-0.45 / -2.74%
|
15.45
|
16.00
|
15.40
|
16.00
|
15.46
|
16.00
|
24,320
|
|
|
12/24/2019
|
+1.00 / +6.47%
|
15.45
|
16.45
|
15.45
|
16.45
|
15.84
|
16.45
|
1,010
|
|
|
12/23/2019
|
0.00 / 0.00%
|
14.80
|
16.00
|
14.80
|
15.45
|
15.57
|
15.45
|
3,790
|
|
|
12/20/2019
|
-0.55 / -3.44%
|
15.80
|
15.90
|
15.45
|
15.45
|
15.52
|
15.45
|
36,990
|
|
|
12/19/2019
|
0.00 / 0.00%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
1,000
|
|
|
12/18/2019
|
+0.20 / +1.27%
|
15.80
|
16.90
|
15.80
|
16.00
|
16.47
|
16.00
|
13,240
|
|
|
12/17/2019
|
+0.65 / +4.29%
|
16.20
|
16.20
|
15.20
|
15.80
|
15.87
|
15.80
|
630
|
|
|
12/16/2019
|
-0.25 / -1.62%
|
15.75
|
15.80
|
15.15
|
15.15
|
15.75
|
15.15
|
10,600
|
|
|
12/13/2019
|
+0.30 / +1.99%
|
15.50
|
15.50
|
15.30
|
15.40
|
15.43
|
15.40
|
1,150
|
|
|
12/12/2019
|
+0.85 / +5.96%
|
15.15
|
15.20
|
14.25
|
15.10
|
14.93
|
15.10
|
5,370
|
|
|
12/11/2019
|
-0.45 / -3.06%
|
14.80
|
15.30
|
14.25
|
14.25
|
14.96
|
14.25
|
3,610
|
|
|
12/10/2019
|
-1.10 / -6.96%
|
14.70
|
15.45
|
14.70
|
14.70
|
14.89
|
14.70
|
560
|
|
|
12/9/2019
|
+0.80 / +5.33%
|
14.00
|
15.80
|
14.00
|
15.80
|
15.06
|
15.80
|
3,320
|
|
|
12/6/2019
|
+0.15 / +1.01%
|
15.50
|
15.50
|
15.00
|
15.00
|
15.25
|
15.00
|
670
|
|
|
12/5/2019
|
+0.95 / +6.83%
|
13.70
|
14.85
|
13.70
|
14.85
|
14.43
|
14.85
|
6,930
|
|
|
12/4/2019
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
600
|
|
|
12/3/2019
|
-0.60 / -4.14%
|
13.90
|
13.90
|
13.60
|
13.90
|
13.76
|
13.90
|
7,630
|
|
|
12/2/2019
|
+0.10 / +0.69%
|
14.50
|
15.00
|
14.50
|
14.50
|
14.52
|
14.50
|
17,010
|
|
|
11/29/2019
|
+0.50 / +3.60%
|
14.20
|
14.40
|
14.20
|
14.40
|
14.30
|
14.40
|
30
|
|
|
11/28/2019
|
0.00 / 0.00%
|
13.90
|
14.50
|
13.90
|
13.90
|
13.98
|
13.90
|
7,010
|
|
|
11/27/2019
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
0
|
|
|